시장 데이터를 불러오는 중
전체 종목
오토매틱 데이터 프로세싱 과거 주가
Automatic Data Processing, Inc. - Common Stock · ADP · NASDAQ
주요 사업 분야는 정보처리·IT 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Automatic Data Processing, Inc. - Common Stock · ADP · NASDAQ
주요 사업 분야는 정보처리·IT 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩363,629 | ₩366,204 | ₩362,301 | ₩363,334 | -0.08% | 142.2만 |
| 2026.10.08 | ₩355,313 | ₩364,474 | ₩353,368 | ₩363,133 | +2.20% | 179.3만 |
| 2026.10.07 | ₩353,435 | ₩356,990 | ₩351,638 | ₩354,106 | +0.19% | 146만 |
| 2026.10.06 | ₩347,668 | ₩353,395 | ₩347,211 | ₩351,906 | +1.22% | 148.6만 |
| 2026.10.05 | ₩343,322 | ₩349,787 | ₩343,322 | ₩349,089 | +1.68% | 170.8만 |
| 2026.10.02 | ₩355,340 | ₩355,340 | ₩344,059 | ₩345,629 | -2.73% | 218.8만 |
| 2026.10.01 | ₩353,408 | ₩357,405 | ₩351,235 | ₩354,052 | +0.18% | 153.2만 |
| 2026.09.30 | ₩350,887 | ₩354,535 | ₩345,709 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩346,138 |
| -1.35% |
| 252.5만 |
| 2026.09.29 | ₩348,338 | ₩351,705 | ₩346,460 | ₩351,155 | +0.81% | 220만 |
|---|
| 2026.09.28 | ₩349,948 | ₩355,273 | ₩347,802 | ₩351,155 | +0.34% | 166.7만 |
|---|
| 2026.09.25 | ₩351,276 | ₩355,528 | ₩350,592 | ₩353,663 | +0.68% | 121만 |
|---|
| 2026.09.24 | ₩355,246 | ₩359,364 | ₩350,498 | ₩352,912 | -0.66% | 199.4만 |
|---|
| 2026.09.23 | ₩360,195 | ₩361,778 | ₩352,054 | ₩353,677 | -1.81% | 272.6만 |
|---|
| 2026.09.22 | ₩363,736 | ₩366,178 | ₩357,191 | ₩361,671 | -0.57% | 194.8만 |
|---|
| 2026.09.21 | ₩361,027 | ₩364,716 | ₩359,337 | ₩362,073 | +0.29% | 230.7만 |
|---|
| 2026.09.18 | ₩364,313 | ₩365,158 | ₩360,799 | ₩363,790 | -0.14% | 660.3만 |
|---|
| 2026.09.17 | ₩363,911 | ₩366,580 | ₩362,395 | ₩365,158 | +0.34% | 183만 |
|---|
| 2026.09.16 | ₩366,580 | ₩372,374 | ₩364,783 | ₩366,432 | -0.04% | 248.1만 |
|---|
| 2026.09.15 | ₩367,465 | ₩373,582 | ₩366,902 | ₩370,912 | +0.94% | 220.9만 |
|---|
| 2026.09.14 | ₩365,547 | ₩371,905 | ₩363,602 | ₩371,047 | +1.50% | 238.2만 |
|---|
| 2026.09.11 | ₩356,547 | ₩360,262 | ₩355,447 | ₩359,820 | +0.92% | 216.6만 |
|---|
| 2026.09.10 | ₩356,560 | ₩360,450 | ₩355,648 | ₩358,572 | +0.56% | 166.1만 |
|---|
| 2026.09.09 | ₩358,693 | ₩359,873 | ₩355,259 | ₩355,742 | -0.82% | 175.7만 |
|---|
| 2026.09.08 | ₩367,921 | ₩368,270 | ₩358,867 | ₩359,417 | -2.31% | 181.4만 |
|---|
| 2026.09.04 | ₩376,197 | ₩376,465 | ₩370,805 | ₩372,374 | -1.02% | 220.9만 |
|---|
| 2026.09.03 | ₩379,470 | ₩385,801 | ₩377,445 | ₩380,302 | +0.22% | 234.7만 |
|---|
| 2026.09.02 | ₩379,591 | ₩379,591 | ₩372,991 | ₩377,123 | -0.65% | 182.9만 |
|---|
| 2026.09.01 | ₩384,513 | ₩386,297 | ₩379,497 | ₩380,248 | -1.11% | 178.2만 |
|---|
| 2026.08.31 | ₩383,065 | ₩385,385 | ₩382,179 | ₩383,829 | +0.20% | 156.9만 |
|---|
| 2026.08.28 | ₩382,273 | ₩386,109 | ₩382,273 | ₩385,600 | +0.87% | 176.1만 |
|---|
| 2026.08.27 | ₩375,299 | ₩383,843 | ₩374,454 | ₩381,844 | +1.74% | 176.6만 |
|---|
| 2026.08.26 | ₩376,761 | ₩380,945 | ₩376,734 | ₩377,431 | +0.18% | 122.2만 |
|---|
| 2026.08.25 | ₩375,661 | ₩380,141 | ₩374,641 | ₩379,296 | +0.97% | 224.8만 |
|---|
| 2026.08.24 | ₩376,774 | ₩383,065 | ₩376,774 | ₩379,604 | +0.75% | 244.9만 |
|---|
| 2026.08.21 | ₩375,164 | ₩378,477 | ₩371,543 | ₩376,653 | +0.40% | 261만 |
|---|
| 2026.08.20 | ₩372,214 | ₩377,807 | ₩371,449 | ₩374,507 | +0.62% | 168.5만 |
|---|
| 2026.08.19 | ₩362,127 | ₩374,172 | ₩362,033 | ₩371,838 | +2.68% | 235.5만 |
|---|
| 2026.08.18 | ₩363,374 | ₩368,364 | ₩361,000 | ₩361,228 | -0.59% | 334.4만 |
|---|
| 2026.08.17 | ₩361,537 | ₩362,073 | ₩356,547 | ₩356,869 | -1.29% | 228.9만 |
|---|
| 2026.08.14 | ₩371,368 | ₩371,985 | ₩364,072 | ₩366,124 | -1.41% | 145.7만 |
|---|
| 2026.08.13 | ₩363,508 | ₩371,382 | ₩360,450 | ₩370,510 | +1.93% | 191.2만 |
|---|
| 2026.08.12 | ₩361,081 | ₩363,535 | ₩356,654 | ₩361,255 | +0.05% | 216만 |
|---|
| 2026.08.11 | ₩363,052 | ₩366,365 | ₩361,470 | ₩363,616 | +0.16% | 210.6만 |
|---|
| 2026.08.10 | ₩360,718 | ₩367,143 | ₩359,485 | ₩367,090 | +1.77% | 170.3만 |
|---|
| 2026.08.07 | ₩365,883 | ₩369,236 | ₩362,342 | ₩363,924 | -0.54% | 211.9만 |
|---|
| 2026.08.06 | ₩363,710 | ₩367,264 | ₩361,081 | ₩366,862 | +0.87% | 274.8만 |
|---|
| 2026.08.05 | ₩368,820 | ₩368,820 | ₩357,768 | ₩362,274 | -1.77% | 193.2만 |
|---|
| 2026.08.04 | ₩354,656 | ₩363,227 | ₩353,247 | ₩362,985 | +2.35% | 258.6만 |
|---|
| 2026.08.03 | ₩363,227 | ₩369,611 | ₩359,860 | ₩361,859 | -0.38% | 310.4만 |
|---|
| 2026.07.31 | ₩348,928 | ₩358,036 | ₩347,386 | ₩357,405 | +2.43% | 249.5만 |
|---|
| 2026.07.30 | ₩356,037 | ₩358,760 | ₩344,583 | ₩353,931 | -0.59% | 289.5만 |
|---|
| 2026.07.29 | ₩355,286 | ₩376,358 | ₩350,753 | ₩366,674 | +3.21% | 462.4만 |
|---|
| 2026.07.28 | ₩347,896 | ₩359,699 | ₩346,299 | ₩354,334 | +1.85% | 368.6만 |
|---|
| 2026.07.27 | ₩336,910 | ₩345,709 | ₩336,910 | ₩342,007 | +1.51% | 172.4만 |
|---|
| 2026.07.24 | ₩328,031 | ₩336,454 | ₩326,703 | ₩335,448 | +2.26% | 176.4만 |
|---|
| 2026.07.23 | ₩325,925 | ₩328,353 | ₩322,451 | ₩325,777 | -0.05% | 200.9만 |
|---|
| 2026.07.22 | ₩334,322 | ₩334,322 | ₩324,128 | ₩326,099 | -2.46% | 201.1만 |
|---|
| 2026.07.21 | ₩336,307 | ₩339,821 | ₩329,989 | ₩330,257 | -1.80% | 284.3만 |
|---|
| 2026.07.20 | ₩341,109 | ₩343,389 | ₩336,682 | ₩342,356 | +0.37% | 277.6만 |
|---|
| 2026.07.17 | ₩346,031 | ₩350,498 | ₩337,272 | ₩342,396 | -1.05% | 267.6만 |
|---|
| 2026.07.16 | ₩338,319 | ₩345,200 | ₩337,916 | ₩344,126 | +1.72% | 266.2만 |
|---|
| 2026.07.15 | ₩330,955 | ₩336,749 | ₩329,251 | ₩331,934 | +0.30% | 187.3만 |
|---|
| 2026.07.14 | ₩328,567 | ₩332,390 | ₩326,327 | ₩330,552 | +0.60% | 219.1만 |
|---|
| 2026.07.13 | ₩327,722 | ₩337,527 | ₩326,985 | ₩336,736 | +2.75% | 257.3만 |
|---|
| 2026.07.10 | ₩326,730 | ₩327,682 | ₩322,196 | ₩324,490 | -0.69% | 124.3만 |
|---|
| 2026.07.09 | ₩318,454 | ₩323,940 | ₩315,463 | ₩323,631 | +1.63% | 227.3만 |
|---|
| 2026.07.08 | ₩328,876 | ₩328,876 | ₩322,934 | ₩323,752 | -1.56% | 168.9만 |
|---|
| 2026.07.07 | ₩327,333 | ₩333,208 | ₩327,333 | ₩329,426 | +0.64% | 173.6만 |
|---|
| 2026.07.06 | ₩326,448 | ₩326,448 | ₩318,454 | ₩321,230 | -1.60% | 199.8만 |
|---|
| 2026.07.02 | ₩317,005 | ₩325,979 | ₩316,549 | ₩324,959 | +2.51% | 249.3만 |
|---|
| 2026.07.01 | ₩307,066 | ₩317,662 | ₩306,194 | ₩316,187 | +2.97% | 298.8만 |
|---|
| 2026.06.30 | ₩299,461 | ₩302,962 | ₩297,905 | ₩300,386 | +0.31% | 358.4만 |
|---|
| 2026.06.29 | ₩303,874 | ₩304,075 | ₩299,152 | ₩301,755 | -0.70% | 202.4만 |
|---|
| 2026.06.26 | ₩292,701 | ₩300,749 | ₩291,936 | ₩299,850 | +2.44% | 866.4만 |
|---|
| 2026.06.25 | ₩294,391 | ₩302,184 | ₩289,777 | ₩290,139 | -1.44% | 228.6만 |
|---|
| 2026.06.24 | ₩296,832 | ₩299,635 | ₩292,956 | ₩294,900 | -0.65% | 269.5만 |
|---|
| 2026.06.23 | ₩296,148 | ₩296,336 | ₩292,258 | ₩295,759 | -0.13% | 255.1만 |
|---|
| 2026.06.22 | ₩289,777 | ₩292,835 | ₩286,772 | ₩287,845 | -0.67% | 299.9만 |
|---|
| 2026.06.18 | ₩292,862 | ₩295,128 | ₩288,784 | ₩292,956 | +0.03% | 650.2만 |
|---|
| 2026.06.17 | ₩295,303 | ₩300,507 | ₩290,783 | ₩293,425 | -0.64% | 274.4만 |
|---|
| 2026.06.16 | ₩301,379 | ₩302,854 | ₩295,383 | ₩297,771 | -1.20% | 261.5만 |
|---|
| 2026.06.15 | ₩300,936 | ₩303,860 | ₩298,213 | ₩299,407 | -0.51% | 231.5만 |
|---|
| 2026.06.12 | ₩300,695 | ₩304,746 | ₩297,556 | ₩303,418 | +0.91% | 219만 |
|---|
| 2026.06.11 | ₩306,623 | ₩309,668 | ₩302,586 | ₩302,828 | -1.24% | 274.8만 |
|---|
| 2026.06.10 | ₩309,588 | ₩312,793 | ₩306,382 | ₩309,977 | +0.13% | 215.5만 |
|---|
| 2026.06.09 | ₩303,954 | ₩310,634 | ₩302,304 | ₩310,071 | +2.01% | 208.9만 |
|---|
| 2026.06.08 | ₩309,937 | ₩310,661 | ₩306,851 | ₩307,267 | -0.86% | 162만 |
|---|
| 2026.06.05 | ₩312,633 | ₩315,007 | ₩310,084 | ₩311,117 | -0.48% | 298만 |
|---|
| 2026.06.04 | ₩314,349 | ₩318,038 | ₩308,595 | ₩310,258 | -1.30% | 231.9만 |
|---|
| 2026.06.03 | ₩306,986 | ₩308,407 | ₩301,795 | ₩305,483 | -0.49% | 272.9만 |
|---|
| 2026.06.02 | ₩307,831 | ₩311,036 | ₩302,076 | ₩310,084 | +0.73% | 355.1만 |
|---|
| 2026.06.01 | ₩300,400 | ₩314,846 | ₩300,386 | ₩313,518 | +4.37% | 397만 |
|---|
| 2026.05.29 | ₩292,526 | ₩300,668 | ₩292,419 | ₩297,556 | +1.72% | 337.8만 |
|---|
| 2026.05.28 | ₩289,186 | ₩296,564 | ₩289,186 | ₩294,900 | +1.98% | 178.5만 |
|---|
| 2026.05.27 | ₩293,251 | ₩296,926 | ₩290,689 | ₩291,936 | -0.45% | 206.2만 |
|---|
| 2026.05.26 | ₩297,556 | ₩299,756 | ₩292,781 | ₩292,875 | -1.57% | 237.4만 |
|---|
| 2026.05.22 | ₩295,517 | ₩303,753 | ₩295,330 | ₩302,211 | +2.26% | 228.3만 |
|---|
| 2026.05.21 | ₩293,787 | ₩295,880 | ₩290,555 | ₩295,196 | +0.48% | 224.9만 |
|---|
| 2026.05.20 | ₩292,701 | ₩296,456 | ₩288,838 | ₩296,014 | +1.13% | 284.7만 |
|---|
| 2026.05.19 | ₩299,032 | ₩305,054 | ₩295,531 | ₩295,678 | -1.12% | 357.6만 |
|---|
| 2026.05.18 | ₩288,784 | ₩299,528 | ₩288,556 | ₩299,032 | +3.55% | 325.7만 |
|---|
| 2026.05.15 | ₩281,809 | ₩288,274 | ₩281,809 | ₩287,684 | +2.08% | 292.2만 |
|---|
| 2026.05.14 | ₩279,838 | ₩283,338 | ₩277,745 | ₩279,489 | -0.12% | 281.8만 |
|---|
| 2026.05.13 | ₩283,647 | ₩285,002 | ₩274,378 | ₩279,838 | -1.34% | 325.2만 |
|---|
| 2026.05.12 | ₩286,745 | ₩289,468 | ₩283,191 | ₩286,785 | +0.01% | 401.8만 |
|---|
| 2026.05.11 | ₩283,365 | ₩285,873 | ₩281,648 | ₩283,915 | +0.19% | 226만 |
|---|
| 2026.05.08 | ₩285,283 | ₩286,450 | ₩279,824 | ₩285,699 | +0.15% | 280.4만 |
|---|
| 2026.05.07 | ₩276,377 | ₩288,502 | ₩276,377 | ₩287,161 | +3.90% | 346.3만 |
|---|
| 2026.05.06 | ₩279,542 | ₩280,615 | ₩275,907 | ₩277,919 | -0.58% | 223.8만 |
|---|
| 2026.05.05 | ₩281,715 | ₩283,325 | ₩277,302 | ₩282,480 | +0.27% | 211.4만 |
|---|
| 2026.05.04 | ₩285,860 | ₩289,857 | ₩282,520 | ₩283,446 | -0.84% | 298.7만 |
|---|
| 2026.05.01 | ₩288,408 | ₩290,461 | ₩280,495 | ₩287,322 | -0.38% | 262.2만 |
|---|
| 2026.04.30 | ₩285,230 | ₩288,462 | ₩282,077 | ₩284,277 | -0.33% | 425.4만 |
|---|
| 2026.04.29 | ₩278,697 | ₩288,610 | ₩275,049 | ₩288,462 | +3.50% | 444.2만 |
|---|
| 2026.04.28 | ₩267,846 | ₩270,301 | ₩265,043 | ₩267,149 | -0.26% | 364.4만 |
|---|
| 2026.04.27 | ₩262,696 | ₩267,524 | ₩262,494 | ₩264,547 | +0.70% | 263.9만 |
|---|
| 2026.04.24 | ₩264,184 | ₩265,083 | ₩261,421 | ₩263,608 | -0.22% | 341.5만 |
|---|
| 2026.04.23 | ₩268,410 | ₩269,469 | ₩261,703 | ₩266,290 | -0.79% | 420.8만 |
|---|
| 2026.04.22 | ₩272,527 | ₩273,560 | ₩269,094 | ₩270,529 | -0.73% | 203.8만 |
|---|
| 2026.04.21 | ₩271,267 | ₩276,444 | ₩270,703 | ₩272,112 | +0.31% | 304.1만 |
|---|
| 2026.04.20 | ₩268,892 | ₩272,809 | ₩268,879 | ₩271,468 | +0.96% | 206.2만 |
|---|
| 2026.04.17 | ₩270,475 | ₩271,132 | ₩266,022 | ₩268,892 | -0.59% | 289.5만 |
|---|
| 2026.04.16 | ₩265,378 | ₩270,140 | ₩265,378 | ₩268,785 | +1.28% | 272.5만 |
|---|
| 2026.04.15 | ₩262,977 | ₩266,760 | ₩260,925 | ₩264,131 | +0.44% | 378.1만 |
|---|
| 2026.04.14 | ₩262,481 | ₩265,164 | ₩260,402 | ₩261,663 | -0.31% | 240.9만 |
|---|
| 2026.04.13 | ₩252,515 | ₩262,186 | ₩252,515 | ₩262,065 | +3.78% | 314.2만 |
|---|
| 2026.04.10 | ₩262,883 | ₩262,964 | ₩252,381 | ₩253,226 | -3.67% | 320.3만 |
|---|
| 2026.04.09 | ₩267,967 | ₩268,021 | ₩260,938 | ₩262,924 | -1.88% | 299.6만 |
|---|
| 2026.04.08 | ₩274,311 | ₩277,034 | ₩267,430 | ₩269,308 | -1.82% | 283.5만 |
|---|
| 2026.04.07 | ₩273,480 | ₩275,559 | ₩272,058 | ₩273,104 | -0.14% | 226만 |
|---|
| 2026.04.06 | ₩272,943 | ₩275,438 | ₩270,971 | ₩274,083 | +0.42% | 167.5만 |
|---|
| 2026.04.02 | ₩269,939 | ₩274,030 | ₩267,135 | ₩273,641 | +1.37% | 286.8만 |
|---|
| 2026.04.01 | ₩272,755 | ₩274,217 | ₩264,345 | ₩269,979 | -1.02% | 307.8만 |
|---|
| 2026.03.31 | ₩277,530 | ₩279,221 | ₩271,414 | ₩272,527 | -1.80% | 344.5만 |
|---|
| 2026.03.30 | ₩272,541 | ₩277,195 | ₩271,615 | ₩275,599 | +1.12% | 364.7만 |
|---|
| 2026.03.27 | ₩272,930 | ₩274,419 | ₩267,176 | ₩269,939 | -1.10% | 356.9만 |
|---|
| 2026.03.26 | ₩270,985 | ₩279,247 | ₩270,837 | ₩274,311 | +1.23% | 312.4만 |
|---|
| 2026.03.25 | ₩276,659 | ₩280,991 | ₩266,371 | ₩271,092 | -2.01% | 285.5만 |
|---|
| 2026.03.24 | ₩280,776 | ₩282,064 | ₩273,667 | ₩274,821 | -2.12% | 310만 |
|---|
| 2026.03.23 | ₩281,112 | ₩283,996 | ₩279,006 | ₩281,286 | +0.06% | 382.3만 |
|---|
| 2026.03.20 | ₩283,379 | ₩285,417 | ₩279,744 | ₩279,918 | -1.22% | 1908.4만 |
|---|
| 2026.03.19 | ₩282,668 | ₩287,443 | ₩280,334 | ₩282,560 | -0.04% | 328.7만 |
|---|
| 2026.03.18 | ₩278,134 | ₩283,097 | ₩278,134 | ₩279,368 | +0.44% | 324.4만 |
|---|
| 2026.03.17 | ₩281,930 | ₩286,262 | ₩280,173 | ₩281,313 | -0.22% | 270.3만 |
|---|
| 2026.03.16 | ₩279,596 | ₩282,949 | ₩278,443 | ₩280,481 | +0.32% | 339.5만 |
|---|
| 2026.03.13 | ₩275,988 | ₩280,535 | ₩275,679 | ₩279,690 | +1.34% | 313.5만 |
|---|
| 2026.03.12 | ₩285,297 | ₩289,723 | ₩278,027 | ₩278,255 | -2.47% | 417.4만 |
|---|
| 2026.03.11 | ₩292,245 | ₩294,820 | ₩283,580 | ₩285,699 | -2.24% | 260.5만 |
|---|
| 2026.03.10 | ₩297,717 | ₩298,321 | ₩285,028 | ₩291,561 | -2.07% | 320.5만 |
|---|
| 2026.03.09 | ₩301,218 | ₩302,452 | ₩295,598 | ₩299,166 | -0.68% | 433.2만 |
|---|
| 2026.03.06 | ₩296,228 | ₩303,807 | ₩294,136 | ₩303,458 | +2.44% | 379.9만 |
|---|
| 2026.03.05 | ₩291,722 | ₩299,716 | ₩291,400 | ₩298,710 | +2.40% | 481.4만 |
|---|
| 2026.03.04 | ₩290,850 | ₩292,888 | ₩287,872 | ₩291,279 | +0.15% | 423만 |
|---|
| 2026.03.03 | ₩287,872 | ₩291,802 | ₩286,370 | ₩290,085 | +0.77% | 354.8만 |
|---|
| 2026.03.02 | ₩285,149 | ₩290,058 | ₩282,641 | ₩288,341 | +1.12% | 441.9만 |
|---|
| 2026.02.27 | ₩288,261 | ₩289,455 | ₩280,226 | ₩287,523 | -0.26% | 499.9만 |
|---|
| 2026.02.26 | ₩288,087 | ₩297,409 | ₩288,087 | ₩292,888 | +1.67% | 391.1만 |
|---|
| 2026.02.25 | ₩276,457 | ₩287,496 | ₩275,304 | ₩287,376 | +3.95% | 507.4만 |
|---|
| 2026.02.24 | ₩275,948 | ₩278,697 | ₩272,635 | ₩275,881 | -0.02% | 580.8만 |
|---|
| 2026.02.23 | ₩286,034 | ₩287,309 | ₩275,411 | ₩275,948 | -3.53% | 429.3만 |
|---|
| 2026.02.20 | ₩288,865 | ₩289,964 | ₩285,377 | ₩287,671 | -0.41% | 251.2만 |
|---|
| 2026.02.19 | ₩291,346 | ₩293,546 | ₩286,906 | ₩289,683 | -0.57% | 359.8만 |
|---|
| 2026.02.18 | ₩285,484 | ₩292,178 | ₩283,848 | ₩291,346 | +2.05% | 336.3만 |
|---|
| 2026.02.17 | ₩284,934 | ₩288,180 | ₩281,970 | ₩285,806 | +0.31% | 496.5만 |
|---|
| 2026.02.13 | ₩282,574 | ₩286,182 | ₩280,401 | ₩284,505 | +0.68% | 384.1만 |
|---|
| 2026.02.12 | ₩290,501 | ₩291,131 | ₩279,824 | ₩281,621 | -3.06% | 788만 |
|---|
| 2026.02.11 | ₩302,506 | ₩303,243 | ₩290,595 | ₩291,829 | -3.53% | 459.8만 |
|---|
| 2026.02.10 | ₩300,467 | ₩304,638 | ₩299,702 | ₩302,506 | +0.68% | 447.6만 |
|---|
| 2026.02.09 | ₩310,325 | ₩310,325 | ₩301,701 | ₩303,968 | -2.05% | 337.7만 |
|---|
| 2026.02.06 | ₩314,108 | ₩316,133 | ₩308,877 | ₩310,325 | -1.20% | 322.3만 |
|---|
| 2026.02.05 | ₩317,327 | ₩320,412 | ₩311,734 | ₩313,853 | -1.09% | 279.8만 |
|---|
| 2026.02.04 | ₩315,879 | ₩319,084 | ₩309,548 | ₩314,765 | -0.35% | 415.9만 |
|---|
| 2026.02.03 | ₩327,481 | ₩327,669 | ₩314,953 | ₩315,315 | -3.71% | 437.7만 |
|---|
| 2026.02.02 | ₩330,767 | ₩335,328 | ₩328,138 | ₩332,055 | +0.39% | 202.5만 |
|---|
| 2026.01.30 | ₩328,715 | ₩331,304 | ₩326,850 | ₩331,062 | +0.71% | 356.8만 |
|---|
| 2026.01.29 | ₩334,509 | ₩338,587 | ₩327,870 | ₩329,922 | -1.37% | 353.4만 |
|---|
| 2026.01.28 | ₩334,858 | ₩343,013 | ₩333,047 | ₩336,253 | +0.42% | 408.9만 |
|---|
| 2026.01.27 | ₩344,422 | ₩345,334 | ₩339,942 | ₩341,377 | -0.88% | 348.2만 |
|---|
| 2026.01.26 | ₩346,635 | ₩349,063 | ₩343,670 | ₩346,286 | -0.10% | 204.3만 |
|---|
| 2026.01.23 | ₩346,232 | ₩349,612 | ₩344,556 | ₩345,884 | -0.10% | 211.4만 |
|---|
| 2026.01.22 | ₩344,985 | ₩348,821 | ₩344,086 | ₩348,553 | +1.03% | 200.2만 |
|---|
| 2026.01.21 | ₩342,611 | ₩347,788 | ₩341,363 | ₩344,703 | +0.61% | 254.1만 |
|---|
| 2026.01.20 | ₩346,675 | ₩348,606 | ₩340,948 | ₩342,168 | -1.30% | 221.5만 |
|---|
| 2026.01.16 | ₩348,767 | ₩350,203 | ₩345,481 | ₩349,331 | +0.16% | 288만 |
|---|
| 2026.01.15 | ₩350,270 | ₩353,542 | ₩347,574 | ₩349,009 | -0.36% | 205.4만 |
|---|
| 2026.01.14 | ₩344,234 | ₩347,453 | ₩343,630 | ₩346,729 | +0.72% | 189.5만 |
|---|
| 2026.01.13 | ₩351,812 | ₩353,060 | ₩344,341 | ₩344,811 | -1.99% | 180.3만 |
|---|
| 2026.01.12 | ₩355,179 | ₩356,829 | ₩351,383 | ₩352,496 | -0.76% | 149.5만 |
|---|
| 2026.01.09 | ₩356,185 | ₩359,578 | ₩354,991 | ₩356,815 | +0.18% | 168.8만 |
|---|
| 2026.01.08 | ₩349,076 | ₩358,170 | ₩348,204 | ₩356,346 | +2.08% | 198.9만 |
|---|
| 2026.01.07 | ₩351,356 | ₩352,067 | ₩347,802 | ₩350,431 | -0.26% | 147.9만 |
|---|
| 2026.01.06 | ₩343,067 | ₩351,557 | ₩342,664 | ₩350,243 | +2.09% | 206.4만 |
|---|
| 2026.01.05 | ₩338,936 | ₩347,587 | ₩337,956 | ₩345,146 | +1.83% | 210.3만 |
|---|
| 2026.01.02 | ₩344,757 | ₩345,615 | ₩337,541 | ₩339,190 | -1.61% | 202.6만 |
|---|
| 2025.12.31 | ₩347,372 | ₩348,070 | ₩344,837 | ₩345,025 | -0.68% | 176만 |
|---|
| 2025.12.30 | ₩346,890 | ₩349,626 | ₩346,809 | ₩348,110 | +0.35% | 100.4만 |
|---|
| 2025.12.29 | ₩347,600 | ₩349,854 | ₩346,608 | ₩348,217 | +0.18% | 170.3만 |
|---|
| 2025.12.26 | ₩345,884 | ₩347,466 | ₩345,253 | ₩347,185 | +0.38% | 123.1만 |
|---|
| 2025.12.24 | ₩344,073 | ₩347,399 | ₩342,436 | ₩346,192 | +0.62% | 62.2만 |
|---|
| 2025.12.23 | ₩349,103 | ₩349,237 | ₩344,167 | ₩344,730 | -1.25% | 187.6만 |
|---|
| 2025.12.22 | ₩345,978 | ₩350,739 | ₩345,548 | ₩348,392 | +0.70% | 207.6만 |
|---|
| 2025.12.19 | ₩349,170 | ₩350,082 | ₩344,770 | ₩345,978 | -0.91% | 786.8만 |
|---|
| 2025.12.18 | ₩352,939 | ₩355,782 | ₩349,760 | ₩350,042 | -0.82% | 350.9만 |
|---|
| 2025.12.17 | ₩350,457 | ₩357,352 | ₩350,082 | ₩356,078 | +1.60% | 251.1만 |
|---|
| 2025.12.16 | ₩351,128 | ₩353,838 | ₩348,164 | ₩351,651 | +0.15% | 335.9만 |
|---|
| 2025.12.15 | ₩357,231 | ₩359,270 | ₩354,870 | ₩355,380 | -0.52% | 295.8만 |
|---|
| 2025.12.12 | ₩354,173 | ₩357,258 | ₩353,757 | ₩356,923 | +0.78% | 207.9만 |
|---|
| 2025.12.11 | ₩348,191 | ₩355,434 | ₩347,869 | ₩355,031 | +1.96% | 163.4만 |
|---|
| 2025.12.10 | ₩345,200 | ₩348,808 | ₩344,489 | ₩347,855 | +0.77% | 245만 |
|---|
| 2025.12.09 | ₩347,520 | ₩350,068 | ₩346,045 | ₩346,366 | -0.33% | 171.7만 |
|---|
| 2025.12.08 | ₩349,894 | ₩350,243 | ₩345,495 | ₩346,983 | -0.83% | 258.4만 |
|---|
| 2025.12.05 | ₩347,936 | ₩352,443 | ₩347,855 | ₩350,927 | +0.86% | 275.7만 |
|---|
| 2025.12.04 | ₩350,699 | ₩351,826 | ₩346,527 | ₩347,936 | -0.79% | 259.4만 |
|---|
| 2025.12.03 | ₩344,046 | ₩349,465 | ₩344,046 | ₩349,036 | +1.45% | 236.7만 |
|---|
| 2025.12.02 | ₩344,247 | ₩346,206 | ₩341,310 | ₩344,958 | +0.21% | 342.3만 |
|---|
| 2025.12.01 | ₩340,693 | ₩345,924 | ₩339,620 | ₩343,161 | +0.72% | 286.1만 |
|---|
| 2025.11.28 | ₩342,423 | ₩343,858 | ₩340,290 | ₩342,436 | +0.00% | 97.5만 |
|---|
| 2025.11.26 | ₩344,690 | ₩345,253 | ₩340,773 | ₩341,135 | -1.03% | 171.2만 |
|---|
| 2025.11.25 | ₩336,669 | ₩348,741 | ₩336,213 | ₩343,791 | +2.12% | 267만 |
|---|
| 2025.11.24 | ₩338,842 | ₩339,070 | ₩333,088 | ₩335,462 | -1.00% | 350.2만 |
|---|
| 2025.11.21 | ₩335,032 | ₩341,310 | ₩334,067 | ₩339,512 | +1.34% | 200.3만 |
|---|
| 2025.11.20 | ₩337,755 | ₩337,916 | ₩332,336 | ₩334,067 | -1.09% | 203.4만 |
|---|
| 2025.11.19 | ₩335,676 | ₩337,138 | ₩331,545 | ₩335,877 | +0.06% | 217.1만 |
|---|
| 2025.11.18 | ₩336,696 | ₩337,286 | ₩331,585 | ₩334,912 | -0.53% | 203.2만 |
|---|
| 2025.11.17 | ₩339,097 | ₩340,103 | ₩335,797 | ₩336,535 | -0.76% | 176.1만 |
|---|
| 2025.11.14 | ₩341,511 | ₩343,000 | ₩336,964 | ₩339,472 | -0.60% | 172만 |
|---|
| 2025.11.13 | ₩339,150 | ₩342,088 | ₩336,199 | ₩341,511 | +0.70% | 198.1만 |
|---|
| 2025.11.12 | ₩342,316 | ₩343,818 | ₩340,009 | ₩341,430 | -0.26% | 177.2만 |
|---|
| 2025.11.11 | ₩341,511 | ₩343,509 | ₩339,714 | ₩342,302 | +0.23% | 141.4만 |
|---|
| 2025.11.10 | ₩339,754 | ₩343,067 | ₩336,910 | ₩340,773 | +0.30% | 173.6만 |
|---|
| 2025.11.07 | ₩340,371 | ₩342,544 | ₩337,500 | ₩340,907 | +0.16% | 244.2만 |
|---|
| 2025.11.06 | ₩345,521 | ₩346,943 | ₩334,898 | ₩338,493 | -2.03% | 333.8만 |
|---|
| 2025.11.05 | ₩344,006 | ₩349,773 | ₩343,429 | ₩348,164 | +1.21% | 221.3만 |
|---|
| 2025.11.04 | ₩348,217 | ₩351,759 | ₩344,542 | ₩347,694 | -0.15% | 255.5만 |
|---|
| 2025.11.03 | ₩349,143 | ₩349,653 | ₩342,249 | ₩344,945 | -1.20% | 236.6만 |
|---|
| 2025.10.31 | ₩349,586 | ₩351,531 | ₩346,313 | ₩349,143 | -0.13% | 255.8만 |
|---|
| 2025.10.30 | ₩351,718 | ₩356,681 | ₩349,036 | ₩350,793 | -0.26% | 279.2만 |
|---|
| 2025.10.29 | ₩363,710 | ₩365,923 | ₩349,063 | ₩350,377 | -3.67% | 334.6만 |
|---|
| 2025.10.28 | ₩375,567 | ₩379,497 | ₩374,641 | ₩375,071 | -0.13% | 235.1만 |
|---|
| 2025.10.27 | ₩376,868 | ₩379,443 | ₩375,688 | ₩376,278 | -0.16% | 198만 |
|---|
| 2025.10.24 | ₩378,585 | ₩379,403 | ₩376,479 | ₩376,828 | -0.46% | 126.3만 |
|---|
| 2025.10.23 | ₩379,188 | ₩381,241 | ₩376,452 | ₩377,646 | -0.41% | 133.8만 |
|---|
| 2025.10.22 | ₩380,409 | ₩385,492 | ₩379,497 | ₩380,865 | +0.12% | 123.4만 |
|---|
| 2025.10.21 | ₩380,208 | ₩382,823 | ₩378,638 | ₩380,905 | +0.18% | 174.8만 |
|---|
| 2025.10.20 | ₩377,726 | ₩380,583 | ₩377,150 | ₩379,631 | +0.50% | 139.6만 |
|---|
| 2025.10.17 | ₩376,881 | ₩379,457 | ₩375,567 | ₩377,270 | +0.10% | 130.1만 |
|---|
| 2025.10.16 | ₩381,281 | ₩381,576 | ₩374,789 | ₩375,781 | -1.44% | 149.4만 |
|---|
| 2025.10.15 | ₩384,554 | ₩385,881 | ₩379,604 | ₩381,214 | -0.87% | 156.8만 |
|---|
| 2025.10.14 | ₩380,476 | ₩384,688 | ₩380,422 | ₩383,507 | +0.80% | 130만 |
|---|
| 2025.10.13 | ₩382,555 | ₩384,728 | ₩379,443 | ₩381,402 | -0.30% | 204.2만 |
|---|
| 2025.10.10 | ₩384,755 | ₩386,029 | ₩381,804 | ₩382,528 | -0.58% | 271.8만 |
|---|